Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
26/03/2026 47,500 1 (2.15%) 98,500 4,648.91 0 0 46,500 51,100 41,900
25/03/2026 46,500 0.4 (0.87%) 30,441 1,414.3 0 0 46,100 50,700 41,500
24/03/2026 46,100 1 (2.22%) 31,436 1,439.97 0 0 45,100 49,600 40,600
23/03/2026 45,100 -1 (-2.17%) 87,491 3,998.64 0 0 46,100 50,700 41,500
20/03/2026 46,100 0 (0%) 61,084 2,823.69 0 0 46,100 50,700 41,500
19/03/2026 46,100 1 (2.22%) 57,779 2,661.41 0 0 45,100 49,600 40,600
18/03/2026 45,100 0.1 (0.22%) 78,911 3,552.66 0 0 45,000 49,500 40,500
17/03/2026 45,000 -0.6 (-1.32%) 31,817 1,443.62 0 0 45,600 50,100 41,100
16/03/2026 45,600 1.2 (2.7%) 151,216 7,050.43 0 0 44,400 48,800 40,000
13/03/2026 44,400 1.9 (4.47%) 93,687 4,097.07 0 0 42,500 46,700 38,300
12/03/2026 42,500 0.1 (0.24%) 22,585 957.5 0 0 42,400 46,600 38,200
11/03/2026 42,400 0.4 (0.95%) 30,532 1,290.11 0 0 42,000 46,200 37,800
10/03/2026 42,000 1.3 (3.19%) 38,241 1,595.46 0 0 40,700 44,700 36,700
09/03/2026 40,700 -1.9 (-4.46%) 40,779 1,649.87 0 0 42,600 46,800 38,400
06/03/2026 42,600 0.1 (0.24%) 34,000 1,455.47 0 0 42,500 46,700 38,300
05/03/2026 42,500 0.5 (1.19%) 32,216 1,368.2 0 0 42,000 46,200 37,800
04/03/2026 42,000 -0.3 (-0.71%) 27,327 1,145.96 0 0 42,300 46,500 38,100
03/03/2026 42,300 -0.5 (-1.17%) 15,972 677.25 0 0 42,800 47,000 38,600
02/03/2026 42,800 0 (0%) 24,174 1,018.84 0 0 42,800 47,000 38,600
27/02/2026 42,800 -0.2 (-0.47%) 9,751 416.3 0 0 43,000 47,300 38,700
26/02/2026 43,000 -0.3 (-0.69%) 51,538 2,259.72 0 0 43,300 47,600 39,000
25/02/2026 43,300 2.1 (5.1%) 83,415 3,547.3 0 0 41,200 45,300 37,100
24/02/2026 41,200 0.3 (0.73%) 14,915 613.11 0 0 40,900 44,900 36,900
23/02/2026 40,900 -0.1 (-0.24%) 18,504 755.95 0 0 41,000 45,100 36,900
13/02/2026 41,000 0.4 (0.99%) 19,412 790.86 0 0 40,600 44,600 36,600
12/02/2026 40,600 0 (0%) 6,916 280.56 0 0 40,600 44,600 36,600
11/02/2026 40,600 0.1 (0.25%) 14,928 605.86 0 0 40,500 44,500 36,500
10/02/2026 40,500 0 (0%) 9,416 381.95 0 0 40,500 44,500 36,500
09/02/2026 40,500 0.1 (0.25%) 11,345 458.16 0 0 40,400 44,400 36,400
06/02/2026 40,400 -0.2 (-0.49%) 9,107 365.66 0 0 40,600 44,600 36,600
05/02/2026 40,600 -0.4 (-0.98%) 12,753 521.72 0 0 41,000 45,100 36,900
04/02/2026 41,000 -0.6 (-1.44%) 26,413 1,088.98 0 0 41,600 45,700 37,500
03/02/2026 41,600 0 (0%) 13,700 569.31 0 0 41,600 45,700 37,500
02/02/2026 41,600 0.2 (0.48%) 32,761 1,359.19 0 0 41,400 45,500 37,300
30/01/2026 41,400 0.9 (2.22%) 25,414 1,041.97 0 0 40,500 44,500 36,500
29/01/2026 40,500 -0.1 (-0.25%) 20,026 809.95 0 0 40,600 44,600 36,600
28/01/2026 40,600 -0.2 (-0.49%) 24,955 1,006.67 0 0 40,800 44,800 36,800
27/01/2026 40,800 1.3 (3.29%) 58,959 2,375.38 0 0 39,500 43,400 35,600
26/01/2026 39,500 -0.5 (-1.25%) 61,812 2,437.27 0 0 40,000 44,000 36,000
23/01/2026 40,000 0 (0%) 28,865 1,153.31 0 0 40,000 44,000 36,000
22/01/2026 40,000 -0.1 (-0.25%) 31,531 1,262.96 0 0 40,100 44,100 36,100
21/01/2026 40,100 -0.4 (-0.99%) 7,957 318.97 0 0 40,500 44,500 36,500
20/01/2026 40,500 0.4 (1.%) 40,032 1,601.25 0 0 40,100 44,100 36,100
19/01/2026 40,100 0 (0%) 16,848 673.09 0 0 40,100 44,100 36,100
16/01/2026 40,100 0 (0%) 18,512 737.98 0 0 40,100 44,100 36,100
15/01/2026 40,100 0.5 (1.26%) 29,693 1,182.52 0 0 39,600 43,500 35,700
14/01/2026 39,600 -0.2 (-0.5%) 17,536 694.78 0 0 39,800 43,700 35,900
13/01/2026 39,800 0.1 (0.25%) 22,802 904.22 0 0 39,700 43,600 35,800
12/01/2026 39,700 -0.1 (-0.25%) 26,566 1,052.59 0 0 39,800 43,700 35,900
09/01/2026 39,800 0.2 (0.51%) 12,438 492.8 0 0 39,600 43,500 35,700
08/01/2026 39,600 -0.5 (-1.25%) 23,031 915.85 0 0 40,100 44,100 36,100
07/01/2026 40,100 0.2 (0.5%) 20,106 804.29 0 0 39,900 43,800 36,000
06/01/2026 39,900 0.5 (1.27%) 29,965 1,188.24 0 0 39,400 43,300 35,500
05/01/2026 39,400 -0.6 (-1.5%) 12,350 487.28 0 0 40,000 44,000 36,000
31/12/2025 40,000 0.1 (0.25%) 8,712 347.07 0 0 39,900 43,800 36,000
30/12/2025 39,900 0 (0%) 3,027 120.78 0 0 39,900 43,800 36,000
29/12/2025 39,900 0 (0%) 12,466 496.22 0 0 39,900 43,800 36,000
26/12/2025 39,900 0.1 (0.25%) 11,671 464.65 0 0 39,800 43,700 35,900
25/12/2025 39,800 -0.1 (-0.25%) 11,874 473.71 0 0 39,900 43,800 36,000
24/12/2025 39,900 -0.1 (-0.25%) 4,801 192.1 0 0 40,000 44,000 36,000
23/12/2025 40,000 -0.4 (-0.99%) 22,450 899.37 0 0 40,400 44,400 36,400
22/12/2025 40,400 0.4 (1%) 6,669 269.42 0 0 40,000 44,000 36,000
19/12/2025 40,000 -0.1 (-0.25%) 8,328 333.36 0 0 40,100 44,100 36,100
18/12/2025 40,100 -0.1 (-0.25%) 5,393 216.18 0 0 40,200 44,200 36,200
17/12/2025 40,200 0 (0%) 10,220 410.92 0 0 40,200 44,200 36,200
16/12/2025 40,200 0.2 (0.5%) 8,041 320.68 0 0 40,000 44,000 36,000
15/12/2025 40,000 -0.1 (-0.25%) 3,107 123.55 0 0 40,100 44,100 36,100
12/12/2025 40,100 -0.1 (-0.25%) 11,728 467.5 0 0 40,200 44,200 36,200
11/12/2025 40,200 0 (0%) 3,206 128. 0 0 40,200 44,200 36,200
10/12/2025 40,200 0.2 (0.5%) 7,170 287.03 0 0 40,000 44,000 36,000
09/12/2025 40,000 -0.6 (-1.48%) 17,976 721.92 0 0 40,600 44,600 36,600
08/12/2025 40,600 -0.1 (-0.25%) 9,355 377.3 0 0 40,700 44,700 36,700
05/12/2025 40,700 0 (0%) 14,727 594.98 0 0 40,700 44,700 36,700
04/12/2025 40,700 0.4 (0.99%) 25,599 1,034.7 0 0 40,300 44,300 36,300
03/12/2025 40,300 -0.4 (-0.98%) 15,796 637.25 0 0 40,700 44,700 36,700
02/12/2025 40,700 -0.3 (-0.73%) 11,680 474.17 0 0 41,000 45,100 36,900
01/12/2025 41,000 0.2 (0.49%) 6,846 280.3 0 0 40,800 44,800 36,800
28/11/2025 40,800 0 (0%) 4,626 188.19 0 0 40,800 44,800 36,800
27/11/2025 40,800 0.1 (0.25%) 6,518 263.84 0 0 40,700 44,700 36,700
26/11/2025 40,700 0.1 (0.25%) 9,649 391.91 0 0 40,600 44,600 36,600
25/11/2025 40,600 -0.2 (-0.49%) 6,003 244.51 0 0 40,800 44,800 36,800
24/11/2025 40,800 -0.4 (-0.97%) 13,047 533.62 0 0 41,200 45,300 37,100
21/11/2025 41,200 0 (0%) 17,727 730.2 0 0 41,200 45,300 37,100
20/11/2025 41,200 -0.3 (-0.72%) 7,422 305.18 0 0 41,500 45,600 37,400
19/11/2025 41,500 0.6 (1.47%) 23,720 974.16 0 0 40,900 44,900 36,900
18/11/2025 40,900 0.1 (0.25%) 13,356 543.71 0 0 40,800 44,800 36,800
17/11/2025 40,800 -0.1 (-0.24%) 19,622 800.04 0 0 40,900 44,900 36,900
14/11/2025 40,900 0.1 (0.25%) 10,707 437.24 0 0 40,800 44,800 36,800
13/11/2025 40,800 -0.1 (-0.24%) 9,578 390.56 0 0 40,900 44,900 36,900
12/11/2025 40,900 0.3 (0.74%) 13,700 556.2 0 0 40,600 44,600 36,600
11/11/2025 40,600 0.2 (0.5%) 15,521 629.12 0 0 40,400 44,400 36,400
10/11/2025 40,400 -0.8 (-1.94%) 18,387 748.51 0 0 41,200 45,300 37,100
07/11/2025 41,200 -0.9 (-2.14%) 26,223 1,078.6 0 0 42,100 46,300 37,900
06/11/2025 42,100 -0.2 (-0.47%) 8,651 363.67 0 0 42,300 46,500 38,100
05/11/2025 42,300 0 (0%) 16,329 687.77 0 0 42,300 46,500 38,100
04/11/2025 42,300 -0.3 (-0.7%) 34,852 1,476.16 0 0 42,600 46,800 38,400
03/11/2025 42,600 0 (0%) 11,010 467.57 0 0 42,600 46,800 38,400
31/10/2025 42,600 0 (0%) 13,478 570.08 0 0 42,600 46,800 38,400
30/10/2025 42,600 -0.4 (-0.93%) 25,083 1,077.09 0 0 43,000 47,300 38,700
29/10/2025 43,000 0.6 (1.42%) 35,628 1,533.35 0 0 42,400 46,600 38,200
28/10/2025 42,400 -0.3 (-0.7%) 12,800 539.71 0 0 42,700 46,900 38,500
27/10/2025 42,700 -0.3 (-0.7%) 17,449 742.35 0 0 43,000 47,300 38,700
24/10/2025 43,000 -0.5 (-1.15%) 40,253 1,724.64 0 0 43,500 47,800 39,200
23/10/2025 43,500 1.6 (3.82%) 68,032 2,931.88 0 0 41,900 46,000 37,800
22/10/2025 41,900 0.5 (1.21%) 25,150 1,051.08 0 0 41,400 45,500 37,300
21/10/2025 41,400 0.7 (1.72%) 37,101 1,522.37 0 0 40,700 44,700 36,700
20/10/2025 40,700 -0.1 (-0.25%) 35,804 1,487.38 0 0 40,800 44,800 36,800
17/10/2025 40,800 -0.2 (-0.49%) 11,422 467.9 0 0 41,000 45,100 36,900
16/10/2025 41,000 0.2 (0.49%) 8,508 347.8 0 0 40,800 44,800 36,800
15/10/2025 40,800 0 (0%) 24,851 1,015.47 0 0 40,800 44,800 36,800
14/10/2025 40,800 -0.2 (-0.49%) 14,113 576.72 0 0 41,000 45,100 36,900
13/10/2025 41,000 -0.8 (-1.91%) 30,156 1,243.81 0 0 41,800 45,900 37,700
10/10/2025 41,800 -0.6 (-1.42%) 41,848 1,745.64 0 0 42,400 46,600 38,200
09/10/2025 42,400 0.2 (0.47%) 19,003 802.65 0 0 42,200 46,400 38,000
08/10/2025 42,200 0.2 (0.48%) 13,650 573.29 0 0 42,000 46,200 37,800
07/10/2025 42,000 -0.4 (-0.94%) 27,802 1,170.26 0 0 42,400 46,600 38,200
06/10/2025 42,400 0.4 (0.95%) 34,536 1,465.94 0 0 42,000 46,200 37,800
03/10/2025 42,000 -1.3 (-3.%) 27,443 1,171.66 0 0 43,300 47,600 39,000
02/10/2025 43,300 -0.2 (-0.46%) 31,178 1,369.38 0 0 43,500 47,800 39,200
01/10/2025 43,500 -1.5 (-3.33%) 51,236 2,273.62 0 0 45,000 49,500 40,500
30/09/2025 45,000 1.2 (2.74%) 105,707 4,786.57 0 0 43,800 48,100 39,500
29/09/2025 43,800 1.8 (4.29%) 76,008 3,298.5 0 0 42,000 46,200 37,800
26/09/2025 42,000 1.2 (2.94%) 43,392 1,808.67 0 0 40,800 44,800 36,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh